Chaoju Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 3.280 | 3.350 | 3.260 | 3.300 | 2.501 | 637,000 |
| 2022-11-17 | 3.330 | 3.330 | 3.200 | 3.290 | 2.493 | 295,000 |
| 2022-11-16 | 3.340 | 3.480 | 3.250 | 3.330 | 2.523 | 782,500 |
| 2022-11-15 | 3.200 | 3.380 | 3.200 | 3.340 | 2.531 | 561,500 |
| 2022-11-14 | 3.200 | 3.330 | 3.200 | 3.280 | 2.486 | 1,033,000 |
| 2022-11-11 | 3.140 | 3.180 | 3.000 | 3.130 | 2.372 | 548,000 |
| 2022-11-10 | 2.970 | 3.000 | 2.850 | 2.990 | 2.266 | 455,500 |
| 2022-11-09 | 3.040 | 3.060 | 2.850 | 2.970 | 2.251 | 805,000 |
| 2022-11-08 | 3.030 | 3.090 | 2.900 | 3.040 | 2.304 | 282,000 |
| 2022-11-07 | 3.040 | 3.150 | 3.040 | 3.080 | 2.334 | 911,500 |
| 2022-11-04 | 2.980 | 3.080 | 2.820 | 3.040 | 2.304 | 1,175,000 |
| 2022-11-03 | 2.880 | 2.900 | 2.790 | 2.890 | 2.190 | 512,500 |
| 2022-11-02 | 2.750 | 2.880 | 2.600 | 2.880 | 2.182 | 762,500 |
| 2022-11-01 | 2.900 | 2.950 | 2.730 | 2.750 | 2.084 | 2,691,000 |
| 2022-10-31 | 2.740 | 2.920 | 2.730 | 2.850 | 2.160 | 1,119,500 |
| 2022-10-28 | 3.000 | 3.080 | 2.770 | 2.850 | 2.160 | 2,444,000 |
| 2022-10-27 | 3.340 | 3.400 | 2.930 | 2.960 | 2.243 | 3,138,000 |
| 2022-10-26 | 3.290 | 3.500 | 3.290 | 3.340 | 2.531 | 814,000 |
| 2022-10-25 | 3.460 | 3.460 | 3.240 | 3.340 | 2.531 | 747,500 |
| 2022-10-24 | 3.540 | 3.610 | 3.290 | 3.440 | 2.607 | 2,683,000 |
| 2022-10-21 | 3.450 | 3.620 | 3.300 | 3.500 | 2.652 | 2,670,500 |
| 2022-10-20 | 3.620 | 3.620 | 3.270 | 3.270 | 2.478 | 1,356,500 |
| 2022-10-19 | 3.670 | 3.670 | 3.560 | 3.620 | 2.743 | 1,040,100 |
| 2022-10-18 | 3.680 | 3.690 | 3.520 | 3.650 | 2.766 | 2,089,000 |
| 2022-10-17 | 3.580 | 3.660 | 3.280 | 3.630 | 2.751 | 676,000 |
| 2022-10-14 | 3.530 | 3.660 | 3.480 | 3.560 | 2.698 | 1,032,000 |
| 2022-10-13 | 3.510 | 3.550 | 3.420 | 3.530 | 2.675 | 411,000 |
| 2022-10-12 | 3.750 | 3.750 | 3.400 | 3.520 | 2.667 | 749,500 |
| 2022-10-11 | 3.660 | 3.700 | 3.520 | 3.650 | 2.766 | 581,500 |
| 2022-10-10 | 3.790 | 3.820 | 3.500 | 3.550 | 2.690 | 4,043,500 |
| 2022-10-07 | 3.800 | 3.800 | 3.700 | 3.800 | 2.880 | 68,000 |
| 2022-10-06 | 3.700 | 3.840 | 3.560 | 3.800 | 2.880 | 732,500 |
| 2022-10-05 | 3.850 | 3.880 | 3.760 | 3.840 | 2.910 | 725,500 |
| 2022-10-03 | 3.640 | 3.880 | 3.640 | 3.790 | 2.872 | 330,000 |
| 2022-09-30 | 3.700 | 3.820 | 3.620 | 3.710 | 2.811 | 532,000 |
| 2022-09-29 | 3.760 | 3.820 | 3.560 | 3.700 | 2.804 | 1,096,000 |
| 2022-09-28 | 3.710 | 3.710 | 3.520 | 3.640 | 2.758 | 214,000 |
| 2022-09-27 | 3.500 | 3.680 | 3.460 | 3.610 | 2.736 | 354,000 |
| 2022-09-26 | 3.620 | 3.620 | 3.400 | 3.530 | 2.675 | 435,000 |
| 2022-09-23 | 3.640 | 3.690 | 3.550 | 3.600 | 2.728 | 324,000 |
| 2022-09-22 | 3.640 | 3.730 | 3.560 | 3.640 | 2.758 | 882,500 |
| 2022-09-21 | 3.860 | 3.880 | 3.580 | 3.640 | 2.758 | 1,124,000 |
| 2022-09-20 | 3.710 | 3.850 | 3.600 | 3.660 | 2.774 | 1,160,000 |
| 2022-09-19 | 3.870 | 3.870 | 3.630 | 3.710 | 2.811 | 516,500 |
| 2022-09-16 | 3.970 | 4.050 | 3.850 | 3.970 | 3.008 | 590,000 |
| 2022-09-15 | 4.090 | 4.090 | 3.900 | 3.970 | 3.008 | 454,000 |
| 2022-09-14 | 4.130 | 4.130 | 4.020 | 4.080 | 3.092 | 251,500 |
| 2022-09-13 | 4.130 | 4.360 | 4.130 | 4.130 | 3.130 | 969,500 |
| 2022-09-09 | 3.910 | 4.100 | 3.910 | 4.000 | 3.031 | 423,500 |
| 2022-09-08 | 3.950 | 3.950 | 3.770 | 3.900 | 2.955 | 402,500 |
| 2022-09-07 | 4.050 | 4.130 | 3.900 | 3.930 | 2.978 | 272,000 |
| 2022-09-06 | 4.150 | 4.170 | 4.030 | 4.070 | 3.084 | 303,000 |
| 2022-09-05 | 4.160 | 4.220 | 4.080 | 4.100 | 3.107 | 535,000 |
| 2022-09-02 | 4.160 | 4.300 | 4.130 | 4.220 | 3.198 | 329,000 |
| 2022-09-01 | 4.180 | 4.320 | 4.110 | 4.130 | 3.130 | 491,500 |
| 2022-08-31 | 4.260 | 4.590 | 4.210 | 4.260 | 3.228 | 1,027,000 |
| 2022-08-30 | 3.960 | 4.290 | 3.940 | 4.160 | 3.152 | 1,175,500 |
| 2022-08-29 | 3.910 | 3.930 | 3.710 | 3.920 | 2.971 | 264,000 |
| 2022-08-26 | 3.770 | 3.930 | 3.770 | 3.910 | 2.963 | 206,000 |
| 2022-08-25 | 3.820 | 3.840 | 3.750 | 3.770 | 2.857 | 172,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.2423 HKD |
| 2025-06-10 | 0.1193 HKD |
| 2024-09-11 | 0.1307 HKD |
| 2024-06-12 | 0.2208 HKD |
| 2023-06-12 | 0.1738 HKD |
| 2022-06-10 | 0.1043 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.